Crypto exchange Bitfinex

Market Bitcoin SV (BSV) / USD

Identifier on Bitfinex: tBSVUSD
Date Price Volume Open Low High Close
2022-09-20 49.1233 USD 992.8361 BSV 49.5620 USD 48.3950 USD 49.6630 USD 48.6530 USD
2022-09-19 48.1014 USD 1,452.3420 BSV 48.3400 USD 47.2240 USD 49.7630 USD 49.3980 USD
2022-09-18 51.4394 USD 3,020.2953 BSV 52.3600 USD 48.6220 USD 52.5680 USD 49.1010 USD
2022-09-17 52.1857 USD 630.7634 BSV 52.0030 USD 51.6470 USD 52.7000 USD 52.0640 USD
2022-09-16 51.7347 USD 1,625.8176 BSV 51.7600 USD 50.8100 USD 52.5300 USD 51.8380 USD
2022-09-15 52.3648 USD 2,138.9639 BSV 52.3060 USD 50.8100 USD 54.5750 USD 52.0670 USD
2022-09-14 52.3255 USD 613.2706 BSV 51.5340 USD 50.8100 USD 52.9560 USD 52.2890 USD
2022-09-13 52.8518 USD 1,082.3029 BSV 54.6260 USD 51.1020 USD 55.2670 USD 51.7540 USD
2022-09-12 54.6580 USD 1,290.8577 BSV 54.4580 USD 53.7800 USD 55.9830 USD 54.8610 USD
2022-09-11 54.7814 USD 1,555.8693 BSV 55.2830 USD 53.7120 USD 55.4750 USD 54.0270 USD
2022-09-10 54.9774 USD 1,127.4044 BSV 55.4120 USD 54.0930 USD 55.9540 USD 54.6310 USD
2022-09-09 54.9974 USD 4,899.3736 BSV 53.2010 USD 53.0370 USD 56.3410 USD 55.2030 USD
2022-09-08 52.9784 USD 4,061.5122 BSV 51.7990 USD 51.1170 USD 53.9000 USD 53.3600 USD
2022-09-07 50.0800 USD 1,751.0682 BSV 49.5810 USD 49.0140 USD 51.4110 USD 51.2320 USD
2022-09-06 51.1866 USD 1,567.2631 BSV 53.7660 USD 49.2000 USD 54.4970 USD 50.0940 USD
2022-09-05 52.3817 USD 651.8779 BSV 53.2830 USD 51.5960 USD 53.7290 USD 52.5310 USD
2022-09-04 52.6814 USD 1,345.2980 BSV 52.5260 USD 51.8690 USD 53.3010 USD 52.9800 USD
2022-09-03 52.6604 USD 1,630.3666 BSV 53.6270 USD 52.1350 USD 53.7070 USD 52.5180 USD
2022-09-02 53.5174 USD 2,465.7433 BSV 52.5240 USD 52.1630 USD 54.8580 USD 53.2840 USD
2022-09-01 51.3507 USD 1,006.8239 BSV 51.8480 USD 50.5830 USD 52.7840 USD 52.7500 USD
2022-08-31 52.5044 USD 1,076.4586 BSV 51.6860 USD 51.4350 USD 53.0400 USD 52.1440 USD
2022-08-30 53.2229 USD 2,196.3323 BSV 54.1930 USD 51.2200 USD 54.4320 USD 52.1920 USD
2022-08-29 52.4376 USD 1,095.5163 BSV 51.7870 USD 51.3430 USD 53.8570 USD 53.4080 USD
2022-08-28 53.0681 USD 1,124.9492 BSV 52.4440 USD 51.9820 USD 54.2310 USD 53.0580 USD
2022-08-27 51.8586 USD 1,265.7795 BSV 52.1960 USD 51.2500 USD 52.7470 USD 52.0580 USD
2022-08-26 54.5877 USD 1,224.1769 BSV 55.5870 USD 52.2760 USD 55.6720 USD 53.2200 USD
2022-08-25 55.6103 USD 1,309.3057 BSV 55.5010 USD 54.5990 USD 56.7300 USD 55.7300 USD
2022-08-24 56.5355 USD 2,343.1986 BSV 56.3140 USD 54.8810 USD 58.2400 USD 55.9610 USD
2022-08-23 55.8532 USD 1,835.8487 BSV 55.3280 USD 53.8400 USD 57.4240 USD 56.2280 USD
2022-08-22 53.8704 USD 1,075.5600 BSV 54.8840 USD 52.3000 USD 55.4390 USD 54.4560 USD
2022-08-21 53.9330 USD 851.2040 BSV 53.0300 USD 53.0120 USD 54.9890 USD 54.3190 USD
2022-08-20 52.2157 USD 714.8439 BSV 51.3180 USD 51.0000 USD 53.0080 USD 52.5000 USD
2022-08-19 53.2632 USD 2,945.6485 BSV 57.0940 USD 51.6830 USD 57.1740 USD 52.3660 USD
2022-08-18 60.0157 USD 762.5211 BSV 59.7870 USD 59.0630 USD 60.6770 USD 60.6130 USD
2022-08-17 60.8657 USD 1,211.8221 BSV 60.9860 USD 59.0480 USD 63.5850 USD 59.6890 USD
2022-08-16 61.5197 USD 1,208.0261 BSV 61.2250 USD 60.1660 USD 62.3040 USD 60.7800 USD
2022-08-15 61.5453 USD 2,227.8386 BSV 62.2220 USD 60.8010 USD 64.0960 USD 61.1430 USD
2022-08-14 63.1725 USD 416.0187 BSV 63.3910 USD 61.6410 USD 64.3440 USD 62.5370 USD
2022-08-13 63.6931 USD 830.8175 BSV 63.5620 USD 62.8340 USD 64.1910 USD 63.6310 USD
2022-08-12 63.3445 USD 2,049.7045 BSV 61.9850 USD 61.7360 USD 63.4500 USD 63.3020 USD
2022-08-11 62.9999 USD 626.7514 BSV 62.3590 USD 61.9030 USD 64.4970 USD 62.4490 USD
2022-08-10 60.7189 USD 360.4005 BSV 59.5800 USD 59.2680 USD 62.3530 USD 62.0460 USD
2022-08-09 60.1219 USD 154.4355 BSV 62.1980 USD 58.8130 USD 62.7830 USD 59.7340 USD
2022-08-08 62.7711 USD 129.9410 BSV 61.9450 USD 61.3390 USD 63.9830 USD 62.3770 USD
2022-08-07 61.8004 USD 226.7304 BSV 61.3870 USD 60.6380 USD 62.9190 USD 62.0540 USD
2022-08-06 62.0370 USD 345.8768 BSV 62.0820 USD 61.3880 USD 62.7720 USD 61.9950 USD
2022-08-05 61.6020 USD 331.5796 BSV 60.3350 USD 60.1780 USD 62.3210 USD 61.5640 USD
2022-08-04 60.4803 USD 498.3352 BSV 60.2380 USD 59.2990 USD 61.7630 USD 59.7570 USD
2022-08-03 61.5960 USD 267.0912 BSV 60.6640 USD 59.3040 USD 62.4460 USD 60.4860 USD
2022-08-02 61.4430 USD 1,469.5792 BSV 60.5300 USD 58.1860 USD 64.9830 USD 60.7210 USD